Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Industrial Realty Trust (NY: FR )

47.85 -0.27 (-0.56%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.622 3.683 3.275 3.283 3,292,721 -0.38(-10.31%)
Oct 29, 2009 3.456 3.751 3.419 3.660 1,457,722 +0.32(+9.48%)
Oct 28, 2009 3.615 3.653 3.343 3.343 1,176,650 -0.28(-7.71%)
Oct 27, 2009 3.675 3.743 3.615 3.622 1,016,505 -0.06(-1.64%)
Oct 26, 2009 3.773 3.879 3.637 3.683 843,465 -0.08(-2.20%)
Oct 23, 2009 3.886 3.894 3.743 3.766 874,472 -0.10(-2.54%)
Oct 22, 2009 3.819 3.871 3.675 3.864 815,139 +0.08(+1.99%)
Oct 21, 2009 3.826 4.022 3.766 3.788 1,359,636 -0.06(-1.57%)
Oct 20, 2009 3.841 3.886 3.826 3.849 995,643 -0.05(-1.35%)
Oct 19, 2009 3.954 3.992 3.818 3.902 854,642 -0.02(-0.58%)
Oct 16, 2009 3.962 4.000 3.856 3.924 1,105,587 -0.08(-1.89%)
Oct 15, 2009 4.045 4.083 3.969 4.000 985,682 -0.04(-0.93%)
Oct 14, 2009 4.173 4.188 3.962 4.037 1,740,672 +0.02(+0.56%)
Oct 13, 2009 4.226 4.286 3.992 4.015 2,184,071 -0.21(-5.00%)
Oct 12, 2009 4.452 4.520 4.188 4.226 1,199,309 -0.26(-5.88%)
Oct 09, 2009 4.347 4.520 4.279 4.490 2,677,910 +0.12(+2.76%)
Oct 08, 2009 4.151 4.377 4.136 4.369 1,470,106 +0.23(+5.66%)
Oct 07, 2009 4.090 4.241 4.022 4.136 805,520 -0.03(-0.72%)
Oct 06, 2009 4.294 4.377 4.075 4.166 1,675,739 -0.07(-1.60%)
Oct 05, 2009 3.992 4.332 3.924 4.234 2,528,373 +0.27(+6.86%)
Oct 02, 2009 3.743 4.075 3.698 3.962 2,726,115 +0.10(+2.54%)
Oct 01, 2009 3.954 3.977 3.637 3.864 5,533,215 -0.10(-2.48%)
Sep 30, 2009 4.324 4.332 3.924 3.962 13,202,497 -0.48(-10.87%)
Sep 29, 2009 4.551 4.754 4.377 4.445 4,202,358 -0.59(-11.69%)
Sep 28, 2009 4.935 5.056 4.785 5.034 904,563 +0.15(+3.09%)
Sep 25, 2009 4.528 5.079 4.498 4.883 1,535,421 +0.32(+6.94%)
Sep 24, 2009 5.109 5.184 4.483 4.566 1,629,138 -0.49(-9.70%)
Sep 23, 2009 5.124 5.645 5.056 5.056 3,721,660 -0.07(-1.33%)
Sep 22, 2009 4.354 5.192 4.354 5.124 2,231,675 +0.85(+19.75%)
Sep 21, 2009 4.407 4.596 3.886 4.279 959,893 -0.20(-4.38%)
Sep 18, 2009 4.528 4.611 4.339 4.475 1,004,802 -0.04(-0.84%)
Sep 17, 2009 4.573 4.754 4.468 4.513 1,503,603 +0.07(+1.53%)
Sep 16, 2009 4.324 4.603 4.302 4.445 1,357,786 +0.16(+3.70%)
Sep 15, 2009 4.158 4.332 4.068 4.286 1,212,392 +0.19(+4.60%)
Sep 14, 2009 3.743 4.105 3.743 4.098 1,088,606 +0.28(+7.31%)
Sep 11, 2009 3.879 3.886 3.698 3.819 877,895 -0.06(-1.56%)
Sep 10, 2009 3.743 3.879 3.660 3.879 723,587 +0.11(+3.01%)
Sep 09, 2009 3.660 3.773 3.600 3.766 676,322 +0.11(+3.10%)
Sep 08, 2009 3.766 3.811 3.622 3.653 702,326 -0.12(-3.20%)
Sep 04, 2009 3.766 3.796 3.668 3.773 386,160 +0.02(+0.40%)
Sep 03, 2009 3.803 3.834 3.683 3.758 396,994 -0.02(-0.40%)
Sep 02, 2009 3.660 3.902 3.645 3.773 827,694 +0.05(+1.21%)
Sep 01, 2009 3.879 4.000 3.705 3.728 1,340,924 -0.22(-5.60%)
Aug 31, 2009 3.954 4.022 3.909 3.949 791,010 -0.07(-1.82%)
Aug 28, 2009 4.120 4.151 3.947 4.022 841,988 -0.08(-1.84%)
Aug 27, 2009 4.083 4.105 3.886 4.098 871,723 -0.07(-1.63%)
Aug 26, 2009 4.219 4.249 4.037 4.166 810,764 -0.05(-1.25%)
Aug 25, 2009 4.196 4.279 4.120 4.219 615,237 +0.09(+2.19%)
Aug 24, 2009 4.256 4.332 4.015 4.128 1,078,144 -0.06(-1.44%)
Aug 21, 2009 4.128 4.294 4.075 4.188 1,023,299 +0.12(+2.97%)
Aug 20, 2009 3.947 4.203 3.886 4.068 856,594 +0.10(+2.47%)
Aug 19, 2009 4.045 4.128 3.954 3.969 965,980 -0.25(-5.90%)
Aug 18, 2009 4.045 4.241 4.007 4.219 535,961 +0.16(+3.91%)
Aug 17, 2009 4.219 4.241 4.000 4.060 987,467 -0.39(-8.66%)
Aug 14, 2009 4.505 4.634 4.400 4.445 1,531,227 -0.10(-2.16%)
Aug 13, 2009 4.460 4.603 4.241 4.543 1,183,519 +0.10(+2.21%)
Aug 12, 2009 4.196 4.528 4.158 4.445 2,105,011 +0.30(+7.29%)
Aug 11, 2009 3.894 4.377 3.894 4.143 2,112,007 +0.16(+3.98%)
Aug 10, 2009 3.743 3.992 3.736 3.985 1,875,357 +0.22(+5.81%)
Aug 07, 2009 3.781 3.879 3.705 3.766 1,674,346 +0.02(+0.40%)
Aug 06, 2009 3.954 4.037 3.720 3.751 1,559,968 -0.19(-4.79%)
Aug 05, 2009 3.977 4.136 3.698 3.939 2,190,879 +0.32(+8.75%)
Aug 04, 2009 3.336 3.743 3.268 3.622 1,474,642 +0.28(+8.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.